Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.909 | 5.005 | 4.861 | 4.893 | 67,575 | -0.02(-0.49%) |
Aug 30, 2017 | 4.702 | 4.917 | 4.641 | 4.917 | 65,601 | +0.22(+4.75%) |
Aug 29, 2017 | 4.718 | 4.765 | 4.654 | 4.694 | 21,887 | -0.03(-0.67%) |
Aug 28, 2017 | 4.710 | 4.814 | 4.503 | 4.726 | 137,628 | +0.02(+0.34%) |
Aug 25, 2017 | 4.893 | 4.893 | 4.694 | 4.710 | 26,359 | -0.12(-2.47%) |
Aug 24, 2017 | 4.702 | 4.845 | 4.702 | 4.829 | 18,819 | +0.12(+2.53%) |
Aug 23, 2017 | 4.758 | 4.790 | 4.658 | 4.710 | 17,286 | -0.06(-1.33%) |
Aug 22, 2017 | 4.623 | 4.790 | 4.551 | 4.774 | 37,282 | +0.21(+4.53%) |
Aug 21, 2017 | 4.599 | 4.726 | 4.495 | 4.567 | 63,533 | -0.01(-0.17%) |
Aug 18, 2017 | 4.567 | 4.702 | 4.559 | 4.575 | 87,124 | -0.06(-1.20%) |
Aug 17, 2017 | 4.710 | 4.790 | 4.584 | 4.631 | 22,897 | -0.10(-2.02%) |
Aug 16, 2017 | 4.845 | 4.925 | 4.670 | 4.726 | 25,452 | -0.04(-0.83%) |
Aug 15, 2017 | 4.853 | 4.853 | 4.631 | 4.766 | 38,908 | -0.06(-1.16%) |
Aug 14, 2017 | 4.686 | 4.989 | 4.686 | 4.822 | 79,582 | +0.13(+2.71%) |
Aug 11, 2017 | 4.623 | 4.718 | 4.623 | 4.694 | 60,826 | -0.05(-1.09%) |
Aug 10, 2017 | 4.754 | 4.805 | 4.714 | 4.746 | 94,093 | -0.02(-0.49%) |
Aug 09, 2017 | 4.801 | 4.839 | 4.730 | 4.769 | 30,393 | -0.05(-0.98%) |
Aug 08, 2017 | 4.887 | 4.950 | 4.809 | 4.817 | 73,877 | -0.05(-0.97%) |
Aug 07, 2017 | 4.840 | 4.986 | 4.811 | 4.864 | 51,748 | +0.02(+0.32%) |
Aug 04, 2017 | 5.060 | 5.123 | 4.832 | 4.848 | 61,706 | -0.20(-3.89%) |
Aug 03, 2017 | 4.942 | 5.178 | 4.920 | 5.045 | 34,849 | -0.05(-1.08%) |
Aug 02, 2017 | 5.194 | 5.194 | 5.041 | 5.099 | 56,841 | -0.09(-1.82%) |
Aug 01, 2017 | 5.162 | 5.304 | 5.162 | 5.194 | 25,499 | -0.02(-0.30%) |
Jul 31, 2017 | 5.241 | 5.312 | 5.147 | 5.210 | 46,561 | +0.00(+0.00%) |
Jul 28, 2017 | 5.398 | 5.414 | 5.194 | 5.210 | 36,824 | -0.12(-2.21%) |
Jul 27, 2017 | 5.382 | 5.382 | 5.186 | 5.327 | 81,266 | -0.05(-0.88%) |
Jul 26, 2017 | 5.382 | 5.618 | 5.335 | 5.375 | 75,907 | -0.01(-0.15%) |
Jul 25, 2017 | 5.170 | 5.618 | 5.139 | 5.382 | 116,812 | +0.20(+3.95%) |
Jul 24, 2017 | 5.225 | 5.288 | 4.989 | 5.178 | 75,540 | -0.20(-3.80%) |
Jul 21, 2017 | 5.516 | 5.516 | 5.312 | 5.382 | 33,644 | -0.01(-0.15%) |
Jul 20, 2017 | 5.390 | 5.469 | 5.343 | 5.390 | 21,531 | +0.01(+0.15%) |
Jul 19, 2017 | 5.241 | 5.398 | 5.217 | 5.382 | 30,304 | +0.15(+2.85%) |
Jul 18, 2017 | 5.335 | 5.363 | 5.225 | 5.233 | 27,484 | -0.06(-1.19%) |
Jul 17, 2017 | 5.304 | 5.343 | 5.162 | 5.296 | 40,454 | +0.05(+1.05%) |
Jul 14, 2017 | 5.233 | 5.310 | 5.076 | 5.241 | 106,170 | +0.01(+0.15%) |
Jul 13, 2017 | 5.351 | 5.398 | 5.186 | 5.233 | 31,615 | -0.14(-2.63%) |
Jul 12, 2017 | 5.296 | 5.398 | 5.249 | 5.375 | 92,711 | +0.10(+1.94%) |
Jul 11, 2017 | 5.406 | 5.406 | 5.155 | 5.272 | 68,813 | -0.13(-2.47%) |
Jul 10, 2017 | 5.296 | 5.524 | 5.296 | 5.406 | 37,911 | -0.04(-0.72%) |
Jul 07, 2017 | 5.555 | 5.555 | 5.382 | 5.445 | 41,243 | -0.10(-1.84%) |
Jul 06, 2017 | 5.367 | 5.650 | 5.304 | 5.547 | 86,638 | +0.16(+2.92%) |
Jul 05, 2017 | 5.618 | 5.618 | 5.346 | 5.390 | 63,108 | -0.24(-4.19%) |
Jul 03, 2017 | 5.980 | 5.980 | 5.587 | 5.626 | 63,646 | -0.36(-6.04%) |
Jun 30, 2017 | 6.042 | 6.050 | 5.925 | 5.987 | 51,363 | -0.03(-0.52%) |
Jun 29, 2017 | 6.113 | 6.113 | 5.948 | 6.019 | 36,841 | -0.09(-1.42%) |
Jun 28, 2017 | 6.066 | 6.216 | 6.035 | 6.105 | 54,260 | +0.10(+1.70%) |
Jun 27, 2017 | 5.932 | 6.035 | 5.893 | 6.003 | 31,286 | +0.07(+1.19%) |
Jun 26, 2017 | 6.019 | 6.074 | 5.932 | 5.932 | 32,749 | -0.10(-1.69%) |
Jun 23, 2017 | 5.822 | 6.082 | 5.822 | 6.035 | 205,838 | +0.20(+3.36%) |
Jun 22, 2017 | 5.681 | 5.948 | 5.673 | 5.838 | 83,848 | +0.16(+2.77%) |
Jun 21, 2017 | 6.011 | 6.011 | 5.532 | 5.681 | 173,891 | -0.47(-7.66%) |
Jun 20, 2017 | 6.129 | 6.184 | 5.986 | 6.152 | 51,129 | +0.02(+0.38%) |
Jun 19, 2017 | 6.145 | 6.168 | 6.074 | 6.129 | 34,130 | -0.08(-1.27%) |
Jun 16, 2017 | 5.956 | 6.223 | 5.956 | 6.207 | 154,256 | +0.13(+2.20%) |
Jun 15, 2017 | 5.980 | 6.088 | 5.909 | 6.074 | 61,070 | +0.02(+0.39%) |
Jun 14, 2017 | 6.200 | 6.223 | 5.995 | 6.050 | 61,655 | -0.15(-2.41%) |
Jun 13, 2017 | 6.110 | 6.215 | 5.972 | 6.200 | 70,285 | +0.13(+2.07%) |
Jun 12, 2017 | 6.223 | 6.294 | 6.035 | 6.074 | 28,511 | -0.16(-2.52%) |
Jun 09, 2017 | 6.105 | 6.270 | 5.987 | 6.231 | 47,023 | +0.13(+2.06%) |
Jun 08, 2017 | 5.907 | 6.286 | 5.895 | 6.105 | 98,037 | +0.13(+2.10%) |
Jun 07, 2017 | 6.129 | 6.129 | 5.917 | 5.980 | 47,914 | -0.15(-2.44%) |
Jun 06, 2017 | 6.090 | 6.200 | 5.932 | 6.129 | 67,586 | +0.02(+0.39%) |
Jun 05, 2017 | 6.262 | 6.262 | 6.011 | 6.105 | 54,040 | -0.17(-2.63%) |
Jun 02, 2017 | 6.207 | 6.286 | 6.129 | 6.270 | 63,996 | +0.07(+1.14%) |